DGATE
DATAGATE BİLGİSAYAR MALZEMELERİ TİCARET A.Ş.
15:10:00
116.3 ₺
+0.900 (%+0.78)
Previous Close: 115.4·
Volatility: 2.340
Day Low₺114.2
Day High₺116.9
Market Data
Spot Rate
B:116.3
A:116.8
Week over week (WoW)
+0.17%
Month over month (MoM)
+8.49%
Year to date (YTD)
+64.50%
Year over year (YoY)
+87.43%
DGATE: DATAGATE BİLGİSAYAR MALZEMELERİ TİCARET A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.5095
CLOSE 7.4624
Low
LOW 3.93
High
HIGH 17.2134
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 9.7208 | 10.2407 | 9.563 | 10.2036 |
| 01/02/2018 | 10.2129 | 10.2129 | 9.7858 | 9.9344 |
| 01/03/2018 | 10.0179 | 10.3336 | 9.9622 | 10.315 |
| 01/04/2018 | 10.3522 | 10.7235 | 10.3429 | 10.705 |
| 01/07/2018 | 10.7885 | 10.8071 | 10.38 | 10.77 |
| 01/08/2018 | 10.8164 | 10.8628 | 10.4543 | 10.5564 |
| 01/09/2018 | 10.5657 | 10.705 | 10.3986 | 10.64 |
| 01/10/2018 | 10.705 | 11.3642 | 10.5564 | 11.2899 |
| 01/11/2018 | 11.4477 | 11.9769 | 11.4477 | 11.7263 |
| 01/14/2018 | 11.7263 | 11.9212 | 11.4292 | 11.5777 |
| 01/15/2018 | 11.4941 | 11.8284 | 11.1599 | 11.8005 |
| 01/16/2018 | 11.8748 | 12.0698 | 11.8191 | 12.0605 |
| 01/17/2018 | 12.0976 | 12.1533 | 11.8655 | 12.0141 |
| 01/18/2018 | 12.0141 | 12.6176 | 11.9584 | 12.5619 |
| 01/21/2018 | 12.6361 | 13.4346 | 12.6268 | 13.3139 |
| 01/22/2018 | 13.3696 | 14.3909 | 13.2675 | 14.1588 |
| 01/23/2018 | 14.363 | 15.0222 | 14.3073 | 14.9572 |
| 01/24/2018 | 15.4122 | 17.2134 | 12.1162 | 12.7104 |
| 01/25/2018 | 12.4412 | 13.351 | 11.7077 | 12.9797 |
| 01/28/2018 | 13.0075 | 13.1839 | 12.0976 | 12.1533 |
| 01/29/2018 | 12.1162 | 12.534 | 11.2528 | 12.0605 |
| 01/30/2018 | 12.1255 | 12.6918 | 11.7448 | 12.3019 |
| 01/31/2018 | 12.3855 | 12.4597 | 12.1348 | 12.4133 |
| 02/01/2018 | 12.4412 | 13.1932 | 12.4412 | 12.8682 |
| 02/04/2018 | 12.9054 | 13.9824 | 12.9054 | 13.7688 |
| 02/05/2018 | 13.6667 | 13.6667 | 13.0725 | 13.3418 |
| 02/06/2018 | 13.5553 | 13.5553 | 12.7197 | 13.2211 |
| 02/07/2018 | 13.1375 | 13.3696 | 12.729 | 12.9797 |
| 02/08/2018 | 12.8682 | 13.6481 | 12.5897 | 13.6203 |
| 02/11/2018 | 13.741 | 14.0009 | 13.5831 | 13.9174 |
| 02/12/2018 | 13.9731 | 14.2702 | 13.8617 | 13.8802 |
| 02/13/2018 | 13.9545 | 14.0845 | 13.741 | 13.8245 |
| 02/14/2018 | 13.9545 | 14.5673 | 13.7596 | 14.5302 |
| 02/15/2018 | 14.7158 | 15.1894 | 14.4095 | 15.0779 |
| 02/18/2018 | 15.0594 | 15.4029 | 14.0009 | 15.1708 |
| 02/19/2018 | 15.1522 | 15.8578 | 14.8551 | 14.8551 |
| 02/20/2018 | 15.1336 | 15.4957 | 15.1336 | 15.4957 |
| 02/21/2018 | 15.4957 | 15.8114 | 15.4772 | 15.765 |
| 02/22/2018 | 15.8207 | 16.0714 | 15.5329 | 15.8393 |
| 02/25/2018 | 15.8486 | 15.9414 | 15.2265 | 15.6629 |
| 02/26/2018 | 15.6907 | 15.7557 | 15.3379 | 15.7279 |
| 02/27/2018 | 15.6443 | 15.6629 | 15.2265 | 15.5236 |
| 02/28/2018 | 15.5514 | 15.5514 | 14.2052 | 14.5766 |
| 03/01/2018 | 14.6044 | 14.753 | 14.0288 | 14.2516 |
| 03/04/2018 | 14.4837 | 14.4837 | 14.0288 | 14.1681 |
| 03/05/2018 | 14.298 | 14.3352 | 13.1839 | 13.4346 |
| 03/06/2018 | 13.5182 | 14.2516 | 13.5182 | 14.2516 |
| 03/07/2018 | 14.2609 | 14.6323 | 14.1309 | 14.2795 |
| 03/08/2018 | 14.3909 | 14.5394 | 14.1402 | 14.4559 |
| 03/11/2018 | 14.5487 | 14.5487 | 13.8895 | 13.9174 |
| 03/12/2018 | 13.9174 | 14.0009 | 13.286 | 13.676 |
| 03/13/2018 | 13.6946 | 13.9545 | 13.3696 | 13.806 |
| 03/14/2018 | 13.9267 | 14.1588 | 13.7317 | 13.936 |
| 03/15/2018 | 13.9545 | 14.0938 | 13.5089 | 13.5089 |
| 03/18/2018 | 13.5831 | 13.7317 | 13.2118 | 13.4996 |
| 03/19/2018 | 13.4067 | 13.7596 | 13.2489 | 13.546 |
| 03/20/2018 | 13.5367 | 13.6667 | 13.3232 | 13.4903 |
| 03/21/2018 | 13.5924 | 13.6389 | 13.1282 | 13.4532 |
| 03/22/2018 | 13.4067 | 13.4067 | 12.6454 | 12.9332 |
| 03/25/2018 | 12.9797 | 12.9797 | 12.3669 | 12.4969 |
| 03/26/2018 | 12.6268 | 12.7847 | 12.2555 | 12.339 |
| 03/27/2018 | 12.3483 | 12.3762 | 11.4292 | 11.4292 |
| 03/28/2018 | 11.4756 | 12.0512 | 11.4384 | 11.5127 |
| 03/29/2018 | 11.652 | 11.7355 | 11.3363 | 11.4477 |
| 04/01/2018 | 11.5591 | 11.5684 | 10.4821 | 10.6493 |
| 04/02/2018 | 10.6771 | 10.6864 | 9.8787 | 10.3429 |
| 04/03/2018 | 10.3522 | 10.4636 | 10.0272 | 10.3986 |
| 04/04/2018 | 10.4914 | 10.5843 | 9.9994 | 10.0086 |
| 04/05/2018 | 9.8972 | 10.1943 | 9.7394 | 10.0736 |
| 04/08/2018 | 10.12 | 10.2222 | 9.1823 | 9.368 |
| 04/09/2018 | 9.3773 | 9.3959 | 8.4396 | 8.7738 |
| 04/10/2018 | 8.6995 | 9.1359 | 8.1332 | 8.681 |
| 04/11/2018 | 8.6345 | 8.8202 | 8.356 | 8.6995 |
| 04/12/2018 | 8.7367 | 8.8109 | 8.291 | 8.4396 |
| 04/15/2018 | 8.4303 | 9.2287 | 8.2632 | 9.1545 |
| 04/16/2018 | 9.1823 | 9.2287 | 8.291 | 8.486 |
| 04/17/2018 | 8.5695 | 8.6902 | 7.6597 | 8.5881 |
| 04/18/2018 | 8.6253 | 9.1545 | 8.4767 | 8.9781 |
| 04/19/2018 | 9.0245 | 9.303 | 8.7274 | 8.9781 |
| 04/23/2018 | 8.9966 | 9.1452 | 8.8481 | 8.8945 |
| 04/24/2018 | 8.9409 | 8.9873 | 8.421 | 8.616 |
| 04/25/2018 | 8.6902 | 8.7459 | 8.4117 | 8.551 |
| 04/26/2018 | 8.5603 | 8.5788 | 8.3839 | 8.4488 |
| 04/29/2018 | 8.4674 | 8.4953 | 7.9846 | 8.2724 |
| 05/01/2018 | 8.1982 | 8.2632 | 7.6968 | 7.7804 |
| 05/02/2018 | 7.8361 | 8.1239 | 7.5947 | 7.7339 |
| 05/03/2018 | 7.6225 | 7.7154 | 7.0098 | 7.2047 |
| 05/06/2018 | 7.1954 | 7.2233 | 6.9541 | 6.9541 |
| 05/07/2018 | 6.9633 | 7.0562 | 6.8148 | 6.9633 |
| 05/08/2018 | 6.9726 | 6.9819 | 6.3598 | 6.5455 |
| 05/09/2018 | 6.527 | 6.5641 | 6.2206 | 6.2206 |
| 05/10/2018 | 6.1463 | 6.202 | 5.9513 | 6.0163 |
| 05/13/2018 | 6.007 | 6.2113 | 5.8956 | 6.1463 |
| 05/14/2018 | 5.8956 | 6.7776 | 5.8956 | 6.2856 |
| 05/15/2018 | 6.4341 | 6.4341 | 5.3293 | 5.6449 |
| 05/16/2018 | 5.7099 | 5.8399 | 5.4128 | 5.4314 |
| 05/17/2018 | 5.45 | 5.5614 | 5.3571 | 5.4407 |
| 05/20/2018 | 5.4778 | 5.5057 | 5.3386 | 5.3478 |
| 05/21/2018 | 5.3478 | 5.4593 | 5.2736 | 5.2736 |
| 05/22/2018 | 5.2736 | 5.3014 | 4.8465 | 4.9486 |
| 05/23/2018 | 5.0136 | 5.1064 | 4.4287 | 4.5122 |
| 05/24/2018 | 4.5587 | 5.1529 | 4.4658 | 4.8836 |
| 05/27/2018 | 4.9672 | 5.3478 | 4.9208 | 5.19 |
| 05/28/2018 | 5.37 | 5.37 | 4.96 | 5.33 |
| 05/29/2018 | 5.34 | 5.86 | 5.27 | 5.57 |
| 05/30/2018 | 5.62 | 5.85 | 5.14 | 5.39 |
| 05/31/2018 | 5.38 | 5.38 | 5.11 | 5.25 |
| 06/03/2018 | 5.3 | 5.3 | 5.02 | 5.05 |
| 06/04/2018 | 5.09 | 5.11 | 4.8 | 4.82 |
| 06/05/2018 | 4.83 | 4.86 | 4.54 | 4.65 |
| 06/06/2018 | 4.65 | 4.85 | 4.53 | 4.75 |
| 06/07/2018 | 4.78 | 4.78 | 4.54 | 4.55 |
| 06/10/2018 | 4.57 | 4.59 | 4.39 | 4.45 |
| 06/11/2018 | 4.44 | 4.69 | 4.4 | 4.48 |
| 06/12/2018 | 4.42 | 4.58 | 4.35 | 4.38 |
| 06/13/2018 | 4.37 | 4.44 | 4.31 | 4.41 |
| 06/17/2018 | 4.41 | 4.42 | 4.29 | 4.3 |
| 06/18/2018 | 4.32 | 4.43 | 4.24 | 4.37 |
| 06/19/2018 | 4.4 | 4.61 | 4.34 | 4.48 |
| 06/20/2018 | 4.49 | 4.57 | 4.45 | 4.53 |
| 06/21/2018 | 4.57 | 4.65 | 4.51 | 4.51 |
| 06/24/2018 | 4.77 | 4.8 | 4.36 | 4.41 |
| 06/25/2018 | 4.43 | 5.29 | 4.32 | 4.88 |
| 06/26/2018 | 4.89 | 5.18 | 4.75 | 5.06 |
| 06/27/2018 | 5.07 | 5.45 | 5.02 | 5.32 |
| 06/28/2018 | 5.35 | 6.24 | 5.35 | 6.15 |
| 07/01/2018 | 6.2 | 6.87 | 6.09 | 6.75 |
| 07/02/2018 | 6.84 | 7.14 | 6.19 | 6.88 |
| 07/03/2018 | 6.95 | 7.15 | 6.62 | 6.78 |
| 07/04/2018 | 6.75 | 6.87 | 6.52 | 6.57 |
| 07/05/2018 | 6.57 | 6.61 | 6.2 | 6.26 |
| 07/08/2018 | 6.26 | 6.65 | 6.09 | 6.34 |
| 07/09/2018 | 6.26 | 6.28 | 5.97 | 5.97 |
| 07/10/2018 | 5.9 | 6.22 | 5.55 | 5.55 |
| 07/11/2018 | 5.54 | 5.85 | 5.24 | 5.46 |
| 07/12/2018 | 5.5 | 5.64 | 5.42 | 5.51 |
| 07/15/2018 | 5.55 | 5.85 | 5.45 | 5.74 |
| 07/16/2018 | 5.78 | 6.16 | 5.75 | 6.12 |
| 07/17/2018 | 6.2 | 6.23 | 5.9 | 6 |
| 07/18/2018 | 6.03 | 6.15 | 5.92 | 6 |
| 07/19/2018 | 6.03 | 6.22 | 5.97 | 6.06 |
| 07/22/2018 | 6.1 | 6.25 | 6.06 | 6.08 |
| 07/23/2018 | 6.11 | 6.14 | 5.75 | 5.78 |
| 07/24/2018 | 5.83 | 6.03 | 5.4 | 5.94 |
| 07/25/2018 | 5.96 | 6.09 | 5.75 | 5.91 |
| 07/26/2018 | 5.92 | 5.96 | 5.77 | 5.8 |
| 07/29/2018 | 5.8 | 5.85 | 5.61 | 5.65 |
| 07/30/2018 | 5.66 | 5.84 | 5.58 | 5.69 |
| 07/31/2018 | 5.71 | 5.77 | 5.61 | 5.62 |
| 08/01/2018 | 5.34 | 5.56 | 5.25 | 5.3 |
| 08/02/2018 | 5.3 | 5.49 | 5.3 | 5.38 |
| 08/05/2018 | 5.35 | 5.4 | 5.12 | 5.2 |
| 08/06/2018 | 5.16 | 5.26 | 4.8 | 5.08 |
| 08/07/2018 | 5.12 | 5.68 | 5.03 | 5.42 |
| 08/08/2018 | 5.39 | 5.6 | 5.3 | 5.3 |
| 08/09/2018 | 5.2 | 5.5 | 4.68 | 5.05 |
| 08/12/2018 | 4.96 | 4.96 | 4.48 | 4.63 |
| 08/13/2018 | 4.74 | 4.9 | 4.6 | 4.76 |
| 08/14/2018 | 4.82 | 4.99 | 4.62 | 4.62 |
| 08/15/2018 | 4.74 | 4.75 | 4.44 | 4.45 |
| 08/16/2018 | 4.45 | 4.46 | 4.24 | 4.35 |
| 08/19/2018 | 4.35 | 4.39 | 4.3 | 4.3 |
| 08/26/2018 | 4.36 | 4.47 | 4.32 | 4.37 |
| 08/27/2018 | 4.4 | 4.61 | 4.36 | 4.56 |
| 08/28/2018 | 4.56 | 4.63 | 4.43 | 4.49 |
| 08/30/2018 | 4.5 | 4.89 | 4.44 | 4.63 |
| 09/02/2018 | 4.65 | 5.55 | 4.65 | 5.41 |
| 09/03/2018 | 5.44 | 5.46 | 5.16 | 5.25 |
| 09/04/2018 | 5.25 | 5.3 | 5.11 | 5.15 |
| 09/05/2018 | 5.19 | 5.52 | 5.09 | 5.22 |
| 09/06/2018 | 5.28 | 5.29 | 5.1 | 5.13 |
| 09/09/2018 | 5.17 | 5.21 | 4.86 | 4.94 |
| 09/10/2018 | 4.93 | 5.3 | 4.8 | 5.19 |
| 09/11/2018 | 5.23 | 5.29 | 4.99 | 5.03 |
| 09/12/2018 | 5.03 | 5.23 | 4.83 | 5.14 |
| 09/13/2018 | 5.25 | 5.26 | 5.11 | 5.12 |
| 09/16/2018 | 5.12 | 5.3 | 5.02 | 5.04 |
| 09/17/2018 | 5.01 | 5.19 | 5.01 | 5.1 |
| 09/18/2018 | 5.16 | 5.24 | 5.1 | 5.18 |
| 09/19/2018 | 5.2 | 5.43 | 5.12 | 5.39 |
| 09/20/2018 | 5.49 | 6.17 | 5.45 | 5.73 |
| 09/23/2018 | 5.75 | 5.95 | 5.63 | 5.63 |
| 09/24/2018 | 5.66 | 5.78 | 5.5 | 5.54 |
| 09/25/2018 | 5.56 | 5.64 | 5.45 | 5.49 |
| 09/26/2018 | 5.53 | 5.71 | 5.51 | 5.62 |
| 09/27/2018 | 5.68 | 5.69 | 5.5 | 5.51 |
| 09/30/2018 | 5.53 | 5.78 | 5.45 | 5.74 |
| 10/01/2018 | 5.76 | 5.86 | 5.55 | 5.7 |
| 10/02/2018 | 5.73 | 5.87 | 5.65 | 5.7 |
| 10/03/2018 | 5.72 | 5.73 | 5.16 | 5.2 |
| 10/04/2018 | 5.21 | 5.25 | 4.82 | 5.08 |
| 10/07/2018 | 5.08 | 5.23 | 4.99 | 5.14 |
| 10/08/2018 | 5.18 | 5.23 | 5.08 | 5.1 |
| 10/09/2018 | 5.14 | 5.16 | 4.83 | 4.9 |
| 10/10/2018 | 4.84 | 4.95 | 4.7 | 4.81 |
| 10/11/2018 | 4.88 | 4.97 | 4.77 | 4.94 |
| 10/14/2018 | 5 | 5.13 | 5 | 5.12 |
| 10/15/2018 | 5.16 | 5.19 | 4.98 | 5.13 |
| 10/16/2018 | 5.19 | 5.42 | 5.15 | 5.35 |
| 10/17/2018 | 5.37 | 5.58 | 5.26 | 5.42 |
| 10/18/2018 | 5.46 | 5.52 | 5.14 | 5.16 |
| 10/21/2018 | 5.19 | 5.25 | 4.88 | 4.9 |
| 10/22/2018 | 4.86 | 4.9 | 4.4 | 4.67 |
| 10/23/2018 | 4.71 | 4.92 | 4.67 | 4.79 |
| 10/24/2018 | 4.72 | 4.78 | 4.62 | 4.74 |
| 10/25/2018 | 4.75 | 4.76 | 4.51 | 4.52 |
| 10/29/2018 | 4.58 | 4.87 | 4.46 | 4.6 |
| 10/30/2018 | 4.65 | 4.73 | 4.47 | 4.53 |
| 10/31/2018 | 4.56 | 4.67 | 4.5 | 4.62 |
| 11/01/2018 | 4.65 | 4.78 | 4.65 | 4.72 |
| 11/04/2018 | 4.74 | 4.88 | 4.7 | 4.78 |
| 11/05/2018 | 4.78 | 4.96 | 4.77 | 4.88 |
| 11/06/2018 | 4.92 | 4.96 | 4.8 | 4.9 |
| 11/07/2018 | 4.94 | 5.08 | 4.86 | 4.91 |
| 11/08/2018 | 4.71 | 4.72 | 4.51 | 4.55 |
| 11/11/2018 | 4.57 | 4.59 | 4.39 | 4.39 |
| 11/12/2018 | 4.42 | 4.48 | 4.32 | 4.41 |
| 11/13/2018 | 4.43 | 4.45 | 4.34 | 4.34 |
| 11/14/2018 | 4.28 | 4.39 | 4.27 | 4.32 |
| 11/15/2018 | 4.35 | 4.41 | 4.27 | 4.31 |
| 11/18/2018 | 4.31 | 4.37 | 4.31 | 4.35 |
| 11/19/2018 | 4.35 | 4.36 | 4.18 | 4.2 |
| 11/20/2018 | 4.25 | 4.35 | 4.14 | 4.27 |
| 11/21/2018 | 4.3 | 4.39 | 4.25 | 4.38 |
| 11/22/2018 | 4.4 | 4.43 | 4.29 | 4.33 |
| 11/25/2018 | 4.36 | 4.47 | 4.31 | 4.42 |
| 11/26/2018 | 4.46 | 4.5 | 4.4 | 4.48 |
| 11/27/2018 | 4.51 | 4.59 | 4.48 | 4.51 |
| 11/28/2018 | 4.54 | 4.59 | 4.4 | 4.44 |
| 11/29/2018 | 4.47 | 4.47 | 4.32 | 4.35 |
| 12/02/2018 | 4.36 | 4.42 | 4.33 | 4.34 |
| 12/03/2018 | 4.31 | 4.36 | 4.24 | 4.25 |
| 12/04/2018 | 4.25 | 4.26 | 4.15 | 4.2 |
| 12/05/2018 | 4.21 | 4.28 | 4.2 | 4.22 |
| 12/06/2018 | 4.24 | 4.27 | 4.2 | 4.24 |
| 12/09/2018 | 4.27 | 4.28 | 4.21 | 4.22 |
| 12/10/2018 | 4.23 | 4.25 | 4.15 | 4.16 |
| 12/11/2018 | 4.18 | 4.19 | 3.95 | 3.95 |
| 12/12/2018 | 3.98 | 4.21 | 3.97 | 4.21 |
| 12/13/2018 | 4.19 | 4.38 | 4.03 | 4.07 |
| 12/16/2018 | 4.12 | 4.16 | 4.04 | 4.05 |
| 12/17/2018 | 4 | 4.04 | 3.93 | 3.98 |
| 12/18/2018 | 4 | 4.15 | 3.99 | 4.08 |
| 12/19/2018 | 4.08 | 4.08 | 4 | 4.02 |
| 12/20/2018 | 4.03 | 4.05 | 3.96 | 4.02 |
| 12/23/2018 | 4.05 | 4.07 | 3.98 | 4.01 |
| 12/24/2018 | 3.98 | 4.02 | 3.95 | 3.96 |
| 12/25/2018 | 4 | 4 | 3.94 | 3.94 |
| 12/26/2018 | 3.99 | 3.99 | 3.94 | 3.96 |
| 12/27/2018 | 3.97 | 4.03 | 3.94 | 3.94 |
| 12/30/2018 | 3.96 | 4.54 | 3.96 | 4.28 |